Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	75,002
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,237
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	14,000
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	72,509
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	58,606
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	8,720
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	64,249
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-	2,842
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	4,025
Apr 16, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	7,466
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	13,100
Apr 14, 2026	0.30	0.32	0.30	0.30	0.30	-4.84%	45,623
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	37,814
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	50,683
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-3.28%	11,847
Apr 8, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	157,616
Apr 7, 2026	0.30	0.33	0.30	0.31	0.31	8.77%	106,467
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	3,221
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	92,508
Mar 31, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	60,032
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	36,149
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	21,217
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	27,123
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	30,422
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-2.40%	43,279
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.85%	22,765
Mar 20, 2026	0.33	0.33	0.32	0.33	0.33	-	100,617
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-	4,210
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,314
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	6,070
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	8,413
Mar 13, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	116,773
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	10,077
Mar 11, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	42,822
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	6.56%	64,777
Mar 9, 2026	0.34	0.34	0.31	0.31	0.31	-10.29%	184,230
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	212,451
Mar 5, 2026	0.38	0.39	0.35	0.35	0.35	-	102,611
Mar 4, 2026	0.33	0.35	0.32	0.35	0.35	6.87%	202,579
Mar 3, 2026	0.32	0.33	0.32	0.33	0.33	5.65%	94,228
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	17,838
Feb 27, 2026	0.31	0.32	0.30	0.31	0.31	3.39%	133,844
Feb 26, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	281,070
Feb 25, 2026	0.32	0.35	0.30	0.32	0.32	-	292,881
Feb 24, 2026	0.36	0.36	0.32	0.32	0.32	-3.03%	447,588
Feb 23, 2026	0.37	0.37	0.31	0.33	0.33	-30.53%	1,327,966
Feb 20, 2026	0.48	0.48	0.43	0.48	0.48	-	318,300
Feb 19, 2026	0.48	0.49	0.45	0.48	0.48	-	213,294
Feb 18, 2026	0.48	0.48	0.47	0.48	0.48	-	1,074
Feb 17, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	34,089